Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 45.64 | 45.82 | 45.43 | 45.57 | 856,149 | -0.16(-0.35%) |
Mar 30, 2017 | 46.42 | 46.45 | 45.59 | 45.73 | 922,677 | -0.81(-1.74%) |
Mar 29, 2017 | 46.18 | 46.63 | 45.99 | 46.55 | 1,104,464 | +0.47(+1.03%) |
Mar 28, 2017 | 45.93 | 46.30 | 45.56 | 46.07 | 892,263 | -0.02(-0.04%) |
Mar 27, 2017 | 46.43 | 46.43 | 45.50 | 46.09 | 768,271 | -0.80(-1.71%) |
Mar 24, 2017 | 47.02 | 47.17 | 46.71 | 46.89 | 743,335 | -0.05(-0.11%) |
Mar 23, 2017 | 46.98 | 47.32 | 46.82 | 46.95 | 594,877 | -0.17(-0.36%) |
Mar 22, 2017 | 47.05 | 47.14 | 46.74 | 47.12 | 797,647 | +0.07(+0.15%) |
Mar 21, 2017 | 47.98 | 48.12 | 46.80 | 47.04 | 758,087 | -0.97(-2.02%) |
Mar 20, 2017 | 48.09 | 48.20 | 47.82 | 48.02 | 608,962 | -0.06(-0.13%) |
Mar 17, 2017 | 48.15 | 48.39 | 47.78 | 48.08 | 1,361,356 | +0.19(+0.39%) |
Mar 16, 2017 | 48.89 | 48.89 | 47.77 | 47.89 | 943,134 | -1.01(-2.06%) |
Mar 15, 2017 | 48.15 | 48.99 | 48.06 | 48.90 | 1,075,915 | +1.06(+2.22%) |
Mar 14, 2017 | 48.05 | 48.11 | 47.59 | 47.84 | 581,137 | -0.24(-0.50%) |
Mar 13, 2017 | 47.04 | 48.11 | 46.99 | 48.08 | 940,962 | +1.30(+2.78%) |
Mar 10, 2017 | 47.07 | 47.15 | 46.42 | 46.78 | 803,055 | -0.11(-0.23%) |
Mar 09, 2017 | 46.73 | 47.11 | 46.54 | 46.88 | 704,694 | +0.19(+0.42%) |
Mar 08, 2017 | 46.92 | 47.02 | 46.57 | 46.69 | 868,605 | -0.27(-0.58%) |
Mar 07, 2017 | 46.87 | 47.22 | 46.82 | 46.96 | 963,001 | -0.13(-0.28%) |
Mar 06, 2017 | 47.16 | 47.42 | 47.04 | 47.10 | 808,023 | -0.46(-0.97%) |
Mar 03, 2017 | 47.35 | 47.79 | 47.29 | 47.56 | 872,455 | +0.13(+0.28%) |
Mar 02, 2017 | 47.97 | 48.67 | 47.39 | 47.42 | 1,278,828 | -1.02(-2.10%) |
Mar 01, 2017 | 47.70 | 48.50 | 47.44 | 48.44 | 1,493,996 | +1.23(+2.61%) |
Feb 28, 2017 | 47.63 | 47.95 | 47.18 | 47.21 | 1,153,089 | -0.66(-1.37%) |
Feb 27, 2017 | 47.83 | 48.10 | 47.52 | 47.87 | 988,892 | -0.04(-0.07%) |
Feb 24, 2017 | 46.54 | 47.94 | 46.25 | 47.90 | 1,467,932 | +1.41(+3.03%) |
Feb 23, 2017 | 47.11 | 48.01 | 46.13 | 46.49 | 2,094,234 | -0.57(-1.20%) |
Feb 22, 2017 | 46.60 | 47.10 | 46.40 | 47.06 | 1,234,764 | +0.42(+0.89%) |
Feb 21, 2017 | 45.86 | 46.66 | 45.17 | 46.64 | 788,343 | +0.63(+1.37%) |
Feb 17, 2017 | 46.02 | 46.02 | 46.02 | 0 | -0.05(-0.12%) | |
Feb 16, 2017 | 45.86 | 46.11 | 45.50 | 46.07 | 944,816 | +0.35(+0.76%) |
Feb 15, 2017 | 45.09 | 45.88 | 45.08 | 45.72 | 825,137 | +0.50(+1.10%) |
Feb 14, 2017 | 45.02 | 45.32 | 44.81 | 45.23 | 688,062 | +0.06(+0.14%) |
Feb 13, 2017 | 45.15 | 45.46 | 44.98 | 45.16 | 616,072 | +0.13(+0.30%) |
Feb 10, 2017 | 45.17 | 45.40 | 44.78 | 45.03 | 757,810 | +0.02(+0.04%) |
Feb 09, 2017 | 44.15 | 45.17 | 43.98 | 45.01 | 895,517 | +0.65(+1.46%) |
Feb 08, 2017 | 44.62 | 44.62 | 43.29 | 44.37 | 1,398,913 | -0.34(-0.75%) |
Feb 07, 2017 | 44.38 | 44.70 | 44.28 | 44.70 | 890,427 | +0.31(+0.70%) |
Feb 06, 2017 | 43.92 | 44.43 | 43.89 | 44.39 | 787,594 | +0.38(+0.87%) |
Feb 03, 2017 | 43.74 | 44.20 | 43.68 | 44.01 | 770,751 | +0.53(+1.22%) |
Feb 02, 2017 | 42.73 | 43.68 | 42.57 | 43.48 | 1,396,325 | +0.69(+1.61%) |
Feb 01, 2017 | 42.80 | 43.20 | 42.35 | 42.79 | 1,338,475 | -0.01(-0.02%) |
Jan 31, 2017 | 42.99 | 43.28 | 42.59 | 42.80 | 1,054,750 | -0.27(-0.62%) |
Jan 30, 2017 | 43.72 | 43.84 | 42.71 | 43.07 | 1,326,737 | -0.82(-1.88%) |
Jan 27, 2017 | 43.77 | 43.90 | 43.53 | 43.89 | 604,856 | +0.01(+0.02%) |
Jan 26, 2017 | 43.95 | 44.19 | 43.69 | 43.88 | 502,398 | -0.10(-0.22%) |
Jan 25, 2017 | 44.22 | 44.29 | 43.74 | 43.98 | 769,112 | +0.16(+0.36%) |
Jan 24, 2017 | 43.67 | 43.99 | 43.53 | 43.82 | 698,075 | +0.17(+0.39%) |
Jan 23, 2017 | 43.94 | 44.08 | 43.40 | 43.65 | 551,198 | -0.34(-0.77%) |
Jan 20, 2017 | 44.06 | 44.23 | 43.88 | 43.99 | 555,452 | -0.03(-0.06%) |
Jan 19, 2017 | 44.50 | 44.72 | 43.83 | 44.01 | 733,500 | -0.12(-0.26%) |
Jan 18, 2017 | 43.79 | 44.26 | 43.59 | 44.13 | 770,925 | +0.35(+0.81%) |
Jan 17, 2017 | 44.08 | 44.11 | 43.60 | 43.77 | 748,641 | -0.48(-1.08%) |
Jan 13, 2017 | 44.25 | 44.25 | 44.25 | 0 | -0.03(-0.06%) | |
Jan 12, 2017 | 44.36 | 44.39 | 43.75 | 44.28 | 748,898 | -0.10(-0.22%) |
Jan 11, 2017 | 44.59 | 44.76 | 44.21 | 44.38 | 832,521 | -0.15(-0.34%) |
Jan 10, 2017 | 44.23 | 44.81 | 44.22 | 44.53 | 962,705 | +0.26(+0.58%) |
Jan 09, 2017 | 44.82 | 44.90 | 44.20 | 44.27 | 1,197,756 | -0.60(-1.34%) |
Jan 06, 2017 | 45.07 | 45.19 | 44.58 | 44.87 | 1,213,133 | -0.10(-0.22%) |
Jan 05, 2017 | 45.24 | 45.47 | 44.85 | 44.97 | 1,111,067 | -0.51(-1.13%) |
Jan 04, 2017 | 45.27 | 45.72 | 45.08 | 45.48 | 1,314,896 | +0.35(+0.79%) |